Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	67.65	68.64	66.93	68.44	160,388	+0.93(+1.38%)
Jul 28, 2016	68.50	68.96	67.44	67.51	75,957	-0.99(-1.45%)
Jul 27, 2016	68.48	69.26	68.17	68.50	92,913	+0.47(+0.69%)
Jul 26, 2016	66.81	68.20	66.81	68.03	89,431	+1.27(+1.90%)
Jul 25, 2016	67.40	67.74	66.43	66.76	89,286	-0.58(-0.86%)
Jul 22, 2016	67.07	68.08	66.94	67.34	88,759	+0.06(+0.09%)
Jul 21, 2016	66.96	67.45	66.65	67.28	158,246	+0.00(+0.00%)
Jul 20, 2016	67.07	67.66	66.63	67.28	146,978	+0.56(+0.84%)
Jul 19, 2016	67.94	67.95	66.57	66.72	89,382	-1.28(-1.88%)
Jul 18, 2016	66.62	68.78	66.37	68.00	356,817	+1.62(+2.44%)
Jul 15, 2016	65.81	66.60	64.50	66.38	186,985	+1.02(+1.56%)
Jul 14, 2016	65.01	65.92	64.30	65.36	118,506	+0.86(+1.33%)
Jul 13, 2016	65.18	65.94	64.42	64.50	75,195	-0.17(-0.26%)
Jul 12, 2016	64.43	65.65	64.43	64.67	83,060	+0.62(+0.97%)
Jul 11, 2016	62.40	64.10	61.95	64.05	125,073	+1.91(+3.07%)
Jul 08, 2016	60.88	62.32	60.20	62.14	78,811	+1.94(+3.22%)
Jul 07, 2016	60.20	61.40	59.82	60.20	65,380	+0.39(+0.65%)
Jul 06, 2016	59.53	60.45	59.07	59.81	101,018	+0.08(+0.13%)
Jul 05, 2016	60.66	61.23	59.15	59.73	104,166	-1.60(-2.61%)
Jul 01, 2016	60.70	61.33	61.33	61.33	74,500	+0.23(+0.38%)
Jun 30, 2016	60.21	61.19	59.56	61.10	206,501	+1.38(+2.31%)
Jun 29, 2016	59.50	60.05	59.02	59.72	197,055	+1.13(+1.93%)
Jun 28, 2016	57.94	59.50	57.91	58.59	165,763	+1.60(+2.81%)
Jun 27, 2016	59.78	59.78	56.67	56.99	184,460	-3.53(-5.83%)
Jun 24, 2016	61.43	61.53	60.01	60.52	198,297	-3.42(-5.35%)
Jun 23, 2016	62.45	64.02	61.76	63.94	147,547	+2.01(+3.25%)
Jun 22, 2016	62.48	62.87	61.61	61.93	79,255	-0.55(-0.88%)
Jun 21, 2016	63.12	63.66	61.89	62.48	79,105	-0.87(-1.37%)
Jun 20, 2016	63.12	64.70	62.76	63.35	122,095	+1.34(+2.16%)
Jun 17, 2016	63.29	63.29	61.88	62.01	176,867	-1.14(-1.81%)
Jun 16, 2016	62.63	63.22	61.96	63.15	138,585	+0.02(+0.03%)
Jun 15, 2016	63.92	63.97	62.98	63.13	53,073	-0.23(-0.36%)
Jun 14, 2016	62.45	63.39	62.22	63.36	66,726	+0.40(+0.64%)
Jun 13, 2016	64.26	64.50	62.79	62.96	52,048	-1.40(-2.18%)
Jun 10, 2016	64.53	65.41	64.18	64.36	81,999	-1.05(-1.61%)
Jun 09, 2016	65.54	65.79	65.12	65.41	148,398	-0.40(-0.61%)
Jun 08, 2016	65.84	65.88	65.29	65.81	131,138	-0.02(-0.03%)
Jun 07, 2016	66.12	66.63	65.51	65.83	140,339	-0.27(-0.41%)
Jun 06, 2016	65.91	66.55	65.89	66.10	113,567	+0.07(+0.11%)
Jun 03, 2016	66.60	66.60	65.68	66.03	96,803	-0.82(-1.23%)
Jun 02, 2016	67.47	67.74	66.10	66.85	74,704	-0.54(-0.80%)
Jun 01, 2016	66.43	67.91	65.59	67.39	200,393	+0.92(+1.38%)
May 31, 2016	65.77	66.75	65.39	66.47	162,831	+0.66(+1.00%)
May 27, 2016	65.81	65.81	65.81	65.81	79,300	+0.00(+0.00%)
May 26, 2016	65.32	66.00	64.47	65.81	207,862	+0.50(+0.77%)
May 25, 2016	65.50	65.50	64.18	65.31	166,942	-0.25(-0.38%)
May 24, 2016	62.80	65.98	62.79	65.56	183,644	+2.95(+4.71%)
May 23, 2016	62.41	63.07	61.84	62.61	132,093	+0.16(+0.26%)
May 20, 2016	60.16	62.49	60.16	62.45	93,000	+2.55(+4.26%)
May 19, 2016	60.48	61.21	59.46	59.90	64,325	-0.86(-1.42%)
May 18, 2016	60.09	61.55	60.03	60.76	74,068	+0.51(+0.85%)
May 17, 2016	62.28	62.85	60.09	60.25	156,744	-2.30(-3.68%)
May 16, 2016	61.25	62.84	61.25	62.55	58,125	+1.20(+1.96%)
May 13, 2016	61.67	62.19	61.01	61.35	76,967	-0.64(-1.03%)
May 12, 2016	63.15	63.55	61.89	61.99	115,437	-0.90(-1.43%)
May 11, 2016	63.64	63.64	62.54	62.89	70,206	-0.90(-1.41%)
May 10, 2016	63.36	63.95	62.95	63.79	56,234	+0.67(+1.06%)
May 09, 2016	62.98	63.60	62.57	63.12	95,643	-0.09(-0.14%)
May 06, 2016	62.45	63.21	62.08	63.21	89,603	+0.72(+1.15%)
May 05, 2016	61.23	62.95	61.20	62.49	243,705	+0.70(+1.13%)
May 04, 2016	64.22	64.80	61.39	61.79	226,251	-2.02(-3.17%)
May 03, 2016	62.77	66.65	62.29	63.81	509,912	+5.15(+8.78%)